KissMeData/044450/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,191800,561753260,8390,8390,8390,8390,1078
20231123,191700,561753260,8390,8390,8390,8390,0
20231123,191600,561753260,8390,8390,8390,8390,0
20231123,191500,561753260,8390,8390,8390,8390,0
20231123,191400,561753260,8390,8390,8390,8390,0
20231123,191300,561753260,8390,8390,8390,8390,0
20231123,191200,561753260,8390,8390,8390,8390,0
20231123,191100,561753260,8390,8390,8390,8390,0
20231123,191000,561753260,8390,8390,8390,8390,0
20231123,190900,561753260,8390,8390,8390,8390,0
20231123,190800,561753260,8390,8390,8390,8390,0
20231123,190700,561753260,8390,8390,8390,8390,0
20231123,190600,561753260,8390,8390,8390,8390,0
20231123,190500,561753260,8390,8390,8390,8390,0
20231123,190400,561753260,8390,8390,8390,8390,0
20231123,190300,561753260,8390,8390,8390,8390,0
20231123,190200,561753260,8390,8390,8390,8390,0
20231123,190100,561753260,8390,8390,8390,8390,0
20231123,190000,561753260,8390,8390,8390,8390,0
20231123,185900,561753260,8390,8390,8390,8390,0
20231123,185800,561753260,8390,8390,8390,8390,0
20231123,185700,561753260,8390,8390,8390,8390,0
20231123,185600,561753260,8390,8390,8390,8390,0
20231123,185500,561753260,8390,8390,8390,8390,0
20231123,185400,561753260,8390,8390,8390,8390,0
20231123,185300,561753260,8390,8390,8390,8390,0
20231123,185200,561753260,8390,8390,8390,8390,0
20231123,185100,561753260,8390,8390,8390,8390,0
20231123,185000,561753260,8390,8390,8390,8390,0
20231123,184900,561753260,8390,8390,8390,8390,0
20231123,184800,561753260,8390,8390,8390,8390,1078
20231123,184700,561753260,8390,8390,8390,8390,0
20231123,184600,561753260,8390,8390,8390,8390,0
20231123,184500,561753260,8390,8390,8390,8390,0
20231123,184400,561753260,8390,8390,8390,8390,0
20231123,184300,561753260,8390,8390,8390,8390,0
20231123,184200,561753260,8390,8390,8390,8390,0
20231123,184100,561753260,8390,8390,8390,8390,0
20231123,184000,561753260,8390,8390,8390,8390,0
20231123,183900,561753260,8390,8390,8390,8390,0
20231123,183800,561753260,8390,8390,8390,8390,0
20231123,183700,561753260,8390,8390,8390,8390,0
20231123,183600,561753260,8390,8390,8390,8390,0
20231123,183500,561753260,8390,8390,8390,8390,0
20231123,183400,561753260,8390,8390,8390,8390,0
20231123,183300,561753260,8390,8390,8390,8390,0
20231123,183200,561753260,8390,8390,8390,8390,0
20231123,183100,561753260,8390,8390,8390,8390,0
20231123,183000,561753260,8390,8390,8390,8390,0
20231123,182900,561753260,8390,8390,8390,8390,0
20231123,182800,561753260,8390,8390,8390,8390,0
20231123,182700,561753260,8390,8390,8390,8390,0
20231123,182600,561753260,8390,8390,8390,8390,0
20231123,182500,561753260,8390,8390,8390,8390,0
20231123,182400,561753260,8390,8390,8390,8390,0
20231123,182300,561753260,8390,8390,8390,8390,0
20231123,182200,561753260,8390,8390,8390,8390,0
20231123,182100,561753260,8390,8390,8390,8390,0
20231123,182000,561753260,8390,8390,8390,8390,0
20231123,181900,561753260,8390,8390,8390,8390,0
20231123,181800,561753260,8390,8390,8390,8390,1078
20231123,181700,561753260,8390,8390,8390,8390,0
20231123,181600,561753260,8390,8390,8390,8390,0
20231123,181500,561753260,8390,8390,8390,8390,0
20231123,181400,561753260,8390,8390,8390,8390,0
20231123,181300,561753260,8390,8390,8390,8390,0
20231123,181200,561753260,8390,8390,8390,8390,0
20231123,181100,561753260,8390,8390,8390,8390,0
20231123,181000,561753260,8390,8390,8390,8390,0
20231123,180900,561753260,8390,8390,8390,8390,0
20231123,180800,561753260,8390,8390,8390,8390,0
20231123,180700,561753260,8390,8390,8390,8390,0
20231123,180600,561753260,8390,8390,8390,8390,0
20231123,180500,561753260,8390,8390,8390,8390,0
20231123,180400,561753260,8390,8390,8390,8390,0
20231123,180300,561753260,8390,8390,8390,8390,0
20231123,180200,561753260,8390,8390,8390,8390,0
20231123,180100,561753260,8390,8390,8390,8390,0
20231123,180000,561753260,8390,8390,8390,8390,0
20231123,175900,561753260,8390,8390,8390,8390,0
20231123,175800,561753260,8390,8390,8390,8390,0
20231123,175700,561753260,8390,8390,8390,8390,0
20231123,175600,561753260,8390,8390,8390,8390,0
20231123,175500,561753260,8390,8390,8390,8390,0
20231123,175400,561753260,8390,8390,8390,8390,0
20231123,175300,561753260,8390,8390,8390,8390,0
20231123,175200,561753260,8390,8390,8390,8390,0
20231123,175100,561753260,8390,8390,8390,8390,0
20231123,175000,561753260,8390,8390,8390,8390,0
20231123,174900,561753260,8390,8390,8390,8390,0
20231123,174800,561753260,8390,8390,8390,8390,1078
20231123,174700,561753260,8390,8390,8390,8390,0
20231123,174600,561753260,8390,8390,8390,8390,0
20231123,174500,561753260,8390,8390,8390,8390,0
20231123,174400,561753260,8390,8390,8390,8390,0
20231123,174300,561753260,8390,8390,8390,8390,0
20231123,174200,561753260,8390,8390,8390,8390,0
20231123,174100,561753260,8390,8390,8390,8390,0
20231123,174000,561753260,8390,8390,8390,8390,0
20231123,173900,561753260,8390,8390,8390,8390,0
20231123,173800,561753260,8390,8390,8390,8390,0
20231123,173700,561753260,8390,8390,8390,8390,0
20231123,173600,561753260,8390,8390,8390,8390,0
20231123,173500,561753260,8390,8390,8390,8390,0
20231123,173400,561753260,8390,8390,8390,8390,0
20231123,173300,561753260,8390,8390,8390,8390,0
20231123,173200,561753260,8390,8390,8390,8390,0
20231123,173100,561753260,8390,8390,8390,8390,0
20231123,173000,561753260,8390,8390,8390,8390,0
20231123,172900,561753260,8390,8390,8390,8390,0
20231123,172800,561753260,8390,8390,8390,8390,0
20231123,172700,561753260,8390,8390,8390,8390,0
20231123,172600,561753260,8390,8390,8390,8390,0
20231123,172500,561753260,8390,8390,8390,8390,0
20231123,172400,561753260,8390,8390,8390,8390,0
20231123,172300,561753260,8390,8390,8390,8390,0
20231123,172200,561753260,8390,8390,8390,8390,0
20231123,172100,561753260,8390,8390,8390,8390,0
20231123,172000,561753260,8390,8390,8390,8390,0
20231123,171900,561753260,8390,8390,8390,8390,0
20231123,171800,561753260,8390,8390,8390,8390,1078
20231123,171700,561753260,8390,8390,8390,8390,0
20231123,171600,561753260,8390,8390,8390,8390,0
20231123,171500,561753260,8390,8390,8390,8390,0
20231123,171400,561753260,8390,8390,8390,8390,0
20231123,171300,561753260,8390,8390,8390,8390,0
20231123,171200,561753260,8390,8390,8390,8390,0
20231123,171100,561753260,8390,8390,8390,8390,0
20231123,171000,561753260,8390,8390,8390,8390,0
20231123,170900,561753260,8390,8390,8390,8390,0
20231123,170800,561753260,8390,8390,8390,8390,0
20231123,170700,561753260,8390,8390,8390,8390,0
20231123,170600,561753260,8390,8390,8390,8390,0
20231123,170500,561753260,8390,8390,8390,8390,0
20231123,170400,561753260,8390,8390,8390,8390,0
20231123,170300,561753260,8390,8390,8390,8390,0
20231123,170200,561753260,8390,8390,8390,8390,0
20231123,170100,561753260,8390,8390,8390,8390,0
20231123,170000,561753260,8390,8390,8390,8390,0
20231123,165900,561753260,8390,8390,8390,8390,0
20231123,165800,561753260,8390,8390,8390,8390,0
20231123,165700,561753260,8390,8390,8390,8390,0
20231123,165600,561753260,8390,8390,8390,8390,0
20231123,165500,561753260,8390,8390,8390,8390,0
20231123,165400,561753260,8390,8390,8390,8390,0
20231123,165300,561753260,8390,8390,8390,8390,0
20231123,165200,561753260,8390,8390,8390,8390,0
20231123,165100,561753260,8390,8390,8390,8390,0
20231123,165000,561753260,8390,8390,8390,8390,0
20231123,164900,561753260,8390,8390,8390,8390,0
20231123,164800,561753260,8390,8390,8390,8390,1078
20231123,164700,561753260,8390,8390,8390,8390,0
20231123,164600,561753260,8390,8390,8390,8390,0
20231123,164500,561753260,8390,8390,8390,8390,0
20231123,164400,561753260,8390,8390,8390,8390,0
20231123,164300,561753260,8390,8390,8390,8390,0
20231123,164200,561753260,8390,8390,8390,8390,0
20231123,164100,561753260,8390,8390,8390,8390,0
20231123,164000,561753260,8390,8390,8390,8390,0
20231123,163900,561753260,8390,8390,8390,8390,0
20231123,163800,561753260,8390,8390,8390,8390,0
20231123,163700,561753260,8390,8390,8390,8390,0
20231123,163600,561753260,8390,8390,8390,8390,0
20231123,163500,561753260,8390,8390,8390,8390,0
20231123,163400,561753260,8390,8390,8390,8390,0
20231123,163300,561753260,8390,8390,8390,8390,0
20231123,163200,561753260,8390,8390,8390,8390,0
20231123,163100,561753260,8390,8390,8390,8390,0
20231123,163000,561753260,8390,8390,8390,8390,0
20231123,162900,561753260,8390,8390,8390,8390,0
20231123,162800,561753260,8390,8390,8390,8390,0
20231123,162700,561753260,8390,8390,8390,8390,0
20231123,162600,561753260,8390,8390,8390,8390,0
20231123,162500,561753260,8390,8390,8390,8390,0
20231123,162400,561753260,8390,8390,8390,8390,0
20231123,162300,561753260,8390,8390,8390,8390,0
20231123,162200,561753260,8390,8390,8390,8390,0
20231123,162100,561753260,8390,8390,8390,8390,0
20231123,162000,561753260,8390,8390,8390,8390,0
20231123,161900,561753260,8390,8390,8390,8390,0
20231123,161800,561753260,8390,8390,8390,8390,1078
20231123,161700,561753260,8390,8390,8390,8390,0
20231123,161600,561753260,8390,8390,8390,8390,0
20231123,161500,561753260,8390,8390,8390,8390,0
20231123,161400,561753260,8390,8390,8390,8390,0
20231123,161300,561753260,8390,8390,8390,8390,0
20231123,161200,561753260,8390,8390,8390,8390,0
20231123,161100,561753260,8390,8390,8390,8390,0
20231123,161000,561753260,8390,8390,8390,8390,0
20231123,160900,561753260,8390,8390,8390,8390,0
20231123,160800,561753260,8390,8390,8390,8390,0
20231123,160700,561753260,8390,8390,8390,8390,0
20231123,160600,561753260,8390,8390,8390,8390,0
20231123,160500,561753260,8390,8390,8390,8390,0
20231123,160400,561753260,8390,8390,8390,8390,0
20231123,160300,561753260,8390,8390,8390,8390,0
20231123,160200,561753260,8390,8390,8390,8390,0
20231123,160100,561753260,8390,8390,8390,8390,0
20231123,160000,561753260,8390,8390,8390,8390,0
20231123,155900,561753260,8390,8390,8390,8390,0
20231123,155800,561753260,8390,8390,8390,8390,0
20231123,155700,561753260,8390,8390,8390,8390,0
20231123,155600,561753260,8390,8390,8390,8390,0
20231123,155500,561753260,8390,8390,8390,8390,0
20231123,155400,561753260,8390,8390,8390,8390,0
20231123,155300,561753260,8390,8390,8390,8390,0
20231123,155200,561753260,8390,8390,8390,8390,0
20231123,155100,561753260,8390,8390,8390,8390,0
20231123,155000,561753260,8390,8390,8390,8390,0
20231123,154900,561753260,8390,8390,8390,8390,0
20231123,154800,561753260,8390,8390,8390,8390,1078
20231123,154700,561753260,8390,8390,8390,8390,0
20231123,154600,561753260,8390,8390,8390,8390,0
20231123,154500,561753260,8390,8390,8390,8390,0
20231123,154400,561753260,8390,8390,8390,8390,0
20231123,154300,561753260,8390,8390,8390,8390,0
20231123,154200,561753260,8390,8390,8390,8390,0
20231123,154100,561753260,8390,8390,8390,8390,0
20231123,154000,561753260,8390,8390,8390,8390,0
20231123,153900,561753260,8390,8390,8390,8390,0
20231123,153800,561753260,8390,8390,8390,8390,0
20231123,153700,561753260,8390,8390,8390,8390,0
20231123,153600,561753260,8390,8390,8390,8390,0
20231123,153500,561753260,8390,8390,8390,8390,0
20231123,153400,561753260,8390,8390,8390,8390,0
20231123,153300,561753260,8390,8390,8390,8390,0
20231123,153200,561753260,8390,8390,8390,8390,0
20231123,153100,561753260,8390,8390,8390,8390,0
20231123,153000,561753260,8390,8390,8390,8390,1078
20231123,152900,552708840,8350,8350,8350,8350,0
20231123,152800,552708840,8350,8350,8350,8350,0
20231123,152700,552708840,8350,8350,8350,8350,0
20231123,152600,552708840,8350,8350,8350,8350,0
20231123,152500,552708840,8350,8350,8350,8350,0
20231123,152400,552708840,8350,8350,8350,8350,0
20231123,152300,552708840,8350,8350,8350,8350,0
20231123,152200,552708840,8350,8350,8350,8350,0
20231123,152100,552708840,8350,8350,8350,8350,0
20231123,152000,552708840,8350,8350,8350,8350,0
20231123,151900,552708840,8350,8360,8360,8350,281
20231123,151800,550362140,8370,8370,8370,8370,110
20231123,151700,549441440,8370,8370,8370,8370,0
20231123,151600,549441440,8370,8370,8370,8370,14
20231123,151500,549324260,8350,8350,8350,8350,0
20231123,151400,549324260,8350,8360,8360,8350,511
20231123,151300,545056060,8360,8360,8360,8360,163
20231123,151200,543693380,8370,8370,8370,8370,53
20231123,151100,543249770,8370,8370,8370,8370,0
20231123,151000,543249770,8370,8380,8390,8370,31
20231123,150900,542989750,8380,8380,8380,8380,1
20231123,150800,542981370,8390,8390,8390,8390,0
20231123,150700,542981370,8390,8390,8390,8390,2
20231123,150600,542964590,8390,8390,8390,8390,0
20231123,150500,542964590,8390,8390,8390,8390,0
20231123,150400,542964590,8390,8390,8390,8390,0
20231123,150300,542964590,8390,8390,8390,8390,0
20231123,150200,542964590,8390,8390,8390,8390,0
20231123,150100,542964590,8390,8390,8390,8390,1
20231123,150000,542956200,8360,8350,8360,8350,42
20231123,145900,542605460,8350,8360,8360,8350,722
20231123,145800,536574900,8360,8360,8360,8360,691
20231123,145700,530798140,8360,8360,8360,8360,22
20231123,145600,530614220,8360,8360,8360,8360,18
20231123,145500,530463740,8360,8360,8360,8360,111
20231123,145400,529535780,8360,8360,8360,8360,21
20231123,145300,529360220,8360,8360,8360,8360,95
20231123,145200,528566020,8360,8370,8370,8360,26
20231123,145100,528348580,8370,8370,8370,8370,392
20231123,145000,525067540,8360,8360,8360,8360,7
20231123,144900,525009020,8360,8360,8360,8360,32
20231123,144800,524741500,8360,8360,8360,8360,11
20231123,144700,524649540,8360,8360,8360,8360,36
20231123,144600,524348580,8360,8360,8360,8360,57
20231123,144500,523872060,8360,8360,8360,8360,13
20231123,144400,523763380,8360,8360,8360,8360,28
20231123,144300,523529300,8370,8360,8370,8360,32
20231123,144200,523261760,8360,8360,8360,8360,40
20231123,144100,522927360,8360,8360,8370,8360,88
20231123,144000,522191400,8360,8360,8360,8360,60
20231123,143900,521689800,8370,8360,8370,8360,46
20231123,143800,521305230,8360,8360,8360,8360,25
20231123,143700,521096230,8360,8360,8360,8360,22
20231123,143600,520912310,8370,8360,8370,8360,131
20231123,143500,519817140,8360,8360,8360,8360,27
20231123,143400,519591420,8360,8360,8360,8360,41
20231123,143300,519248660,8360,8360,8360,8360,20
20231123,143200,519081460,8360,8360,8360,8360,32
20231123,143100,518813940,8360,8360,8360,8360,166
20231123,143000,517426180,8360,8370,8370,8360,528
20231123,142900,513007030,8380,8370,8380,8370,27
20231123,142800,512781030,8370,8370,8370,8370,22
20231123,142700,512596890,8370,8370,8370,8370,26
20231123,142600,512379270,8370,8370,8380,8370,30
20231123,142500,512128150,8370,8370,8370,8370,18
20231123,142400,511977490,8370,8370,8370,8370,97
20231123,142300,511165600,8370,8370,8370,8370,18
20231123,142200,511014940,8370,8370,8370,8370,259
20231123,142100,508847110,8370,8370,8370,8370,30
20231123,142000,508596010,8370,8370,8370,8370,15
20231123,141900,508470460,8370,8380,8380,8370,30
20231123,141800,508219350,8380,8370,8380,8370,28
20231123,141700,507984880,8370,8380,8380,8370,1457
20231123,141600,495775610,8380,8380,8380,8380,27
20231123,141500,495549350,8380,8380,8380,8380,22
20231123,141400,495364990,8380,8380,8380,8380,24
20231123,141300,495163870,8380,8380,8380,8380,23
20231123,141200,494971130,8380,8380,8380,8380,7
20231123,141100,494912470,8390,8380,8390,8380,30
20231123,141000,494661050,8380,8380,8380,8380,17
20231123,140900,494518590,8390,8380,8390,8380,32
20231123,140800,494250400,8380,8380,8380,8380,15
20231123,140700,494124700,8380,8380,8390,8380,19
20231123,140600,493965410,8380,8380,8380,8380,25
20231123,140500,493755910,8380,8380,8410,8380,90
20231123,140400,492999980,8380,8380,8380,8380,13
20231123,140300,492891040,8380,8380,8380,8380,24
20231123,140200,492689920,8380,8380,8380,8380,25
20231123,140100,492480420,8380,8380,8380,8380,46
20231123,140000,492094940,8380,8380,8380,8380,20
20231123,135900,491927340,8390,8390,8390,8390,7
20231123,135800,491868610,8380,8380,8390,8380,56
20231123,135700,491399100,8380,8380,8380,8380,17
20231123,135600,491256640,8380,8380,8380,8380,28
20231123,135500,491022000,8390,8380,8390,8380,21
20231123,135400,490846010,8390,8380,8390,8380,20
20231123,135300,490678310,8380,8380,8380,8380,20
20231123,135200,490510710,8390,8380,8390,8380,114
20231123,135100,489554360,8380,8380,8380,8380,67
20231123,135000,488992900,8380,8380,8380,8380,23
20231123,134900,488800160,8380,8380,8390,8380,68
20231123,134800,488230190,8380,8380,8380,8380,33
20231123,134700,487953650,8380,8380,8390,8380,33
20231123,134600,487676930,8380,8380,8380,8380,22
20231123,134500,487492570,8380,8380,8380,8380,24
20231123,134400,487291450,8380,8380,8380,8380,9
20231123,134300,487216030,8380,8380,8380,8380,29
20231123,134200,486973010,8380,8380,8380,8380,15
20231123,134100,486847310,8380,8380,8380,8380,16
20231123,134000,486713230,8380,8370,8400,8370,24
20231123,133900,486512090,8370,8370,8370,8370,20
20231123,133800,486344690,8410,8370,8410,8370,106
20231123,133700,485455300,8370,8370,8370,8370,32
20231123,133600,485187460,8370,8370,8380,8370,32
20231123,133500,484919340,8370,8370,8370,8370,33
20231123,133400,484643130,8380,8370,8380,8370,5
20231123,133300,484601260,8370,8370,8370,8370,34
20231123,133200,484316680,8370,8370,8370,8370,17
20231123,133100,484174390,8370,8370,8370,8370,28
20231123,133000,483940030,8370,8360,8380,8360,405
20231123,132900,480546240,8360,8370,8390,8360,884
20231123,132800,473131440,8360,8360,8360,8360,31
20231123,132700,472872280,8360,8360,8370,8360,88
20231123,132600,472135950,8360,8360,8360,8360,13
20231123,132500,472027270,8360,8360,8370,8360,129
20231123,132400,470947830,8360,8360,8360,8360,19
20231123,132300,470788990,8360,8360,8360,8360,23
20231123,132200,470596710,8360,8360,8360,8360,21
20231123,132100,470421150,8360,8360,8360,8360,9
20231123,132000,470345910,8360,8360,8360,8360,34
20231123,131900,470061670,8370,8360,8370,8360,65
20231123,131800,469517650,8360,8360,8360,8360,32
20231123,131700,469250130,8360,8360,8370,8360,91
20231123,131600,468488670,8360,8360,8360,8360,9
20231123,131500,468413430,8360,8360,8360,8360,21
20231123,131400,468237870,8360,8360,8360,8360,24
20231123,131300,468037230,8360,8360,8360,8360,7
20231123,131200,467978710,8360,8360,8360,8360,52
20231123,131100,467543990,8360,8360,8360,8360,4
20231123,131000,467510550,8360,8360,8370,8360,67
20231123,130900,466950170,8360,8360,8360,8360,107
20231123,130800,466055650,8360,8360,8360,8360,28
20231123,130700,465821570,8360,8360,8360,8360,72
20231123,130600,465219650,8360,8360,8360,8360,6
20231123,130500,465169490,8360,8360,8360,8360,31
20231123,130400,464910330,8360,8360,8360,8360,19
20231123,130300,464751490,8360,8360,8360,8360,13
20231123,130200,464642810,8360,8360,8360,8360,23
20231123,130100,464450530,8360,8360,8360,8360,16
20231123,130000,464316770,8370,8360,8370,8360,28
20231123,125900,464082670,8360,8360,8360,8360,25
20231123,125800,463873670,8360,8360,8360,8360,7
20231123,125700,463815150,8360,8360,8360,8360,32
20231123,125600,463547630,8360,8370,8370,8360,71
20231123,125500,462953460,8370,8360,8370,8360,170
20231123,125400,461530870,8360,8360,8360,8360,15
20231123,125300,461405470,8360,8360,8360,8360,12
20231123,125200,461305150,8360,8370,8370,8360,490
20231123,125100,457204100,8370,8370,8370,8370,13
20231123,125000,457095290,8370,8370,8390,8370,78
20231123,124900,456441160,8370,8370,8370,8370,95
20231123,124800,455646010,8370,8370,8370,8370,32
20231123,124700,455378170,8370,8370,8370,8370,29
20231123,124600,455135440,8370,8370,8370,8370,21
20231123,124500,454959670,8380,8370,8380,8370,7
20231123,124400,454901030,8380,8380,8380,8380,1610
20231123,124300,441409230,8380,8380,8380,8380,11
20231123,124200,441317050,8380,8380,8390,8380,33
20231123,124100,441040490,8380,8380,8380,8380,21
20231123,124000,440864510,8380,8380,8380,8380,16
20231123,123900,440730430,8380,8390,8390,8380,30
20231123,123800,440478750,8390,8390,8390,8390,12
20231123,123700,440378070,8390,8390,8390,8390,22
20231123,123600,440193490,8420,8390,8420,8390,28
20231123,123500,439958510,8390,8400,8400,8390,14
20231123,123400,439840980,8420,8400,8420,8390,64
20231123,123300,439303740,8390,8390,8390,8390,13
20231123,123200,439194670,8390,8390,8400,8390,27
20231123,123100,438968110,8390,8390,8390,8390,20
20231123,123000,438800310,8400,8390,8400,8390,136
20231123,122900,437657980,8390,8390,8390,8390,53
20231123,122800,437213310,8390,8380,8390,8380,10
20231123,122700,437129490,8380,8380,8390,8380,34
20231123,122600,436844550,8380,8390,8390,8380,16
20231123,122500,436710440,8400,8390,8400,8380,18
20231123,122400,436559460,8390,8390,8390,8390,44
20231123,122300,436190300,8390,8390,8390,8380,25
20231123,122200,435980680,8390,8390,8390,8390,32
20231123,122100,435712200,8390,8390,8390,8390,64
20231123,122000,435175240,8390,8390,8390,8390,146
20231123,121900,433950300,8390,8390,8390,8390,37
20231123,121800,433639870,8390,8390,8390,8390,15
20231123,121700,433514020,8390,8390,8390,8390,8
20231123,121600,433446900,8390,8390,8390,8390,60
20231123,121500,432943500,8390,8380,8390,8380,10
20231123,121400,432859650,8390,8380,8390,8380,25
20231123,121300,432650140,8380,8390,8390,8380,19
20231123,121200,432490880,8380,8380,8390,8380,221
20231123,121100,430638870,8390,8380,8390,8380,37
20231123,121000,430328800,8380,8380,8380,8380,22
20231123,120900,430144440,8380,8390,8390,8380,25
20231123,120800,429934740,8400,8380,8400,8380,39
20231123,120700,429607320,8390,8380,8390,8380,11
20231123,120600,429515130,8380,8380,8380,8380,43
20231123,120500,429154790,8380,8390,8390,8380,12
20231123,120400,429054150,8390,8380,8390,8380,32
20231123,120300,428785960,8390,8380,8390,8380,18
20231123,120200,428635110,8380,8380,8390,8380,418
20231123,120100,425128270,8380,8380,8400,8380,1242
20231123,120000,414704600,8380,8380,8380,8380,37
20231123,115900,414394540,8380,8380,8380,8380,26
20231123,115800,414176660,8390,8380,8390,8380,22
20231123,115700,413992200,8380,8380,8390,8380,28
20231123,115600,413757460,8380,8380,8390,8380,148
20231123,115500,412516220,8380,8380,8390,8380,30
20231123,115400,412264720,8380,8380,8380,8380,6
20231123,115300,412214440,8380,8380,8390,8380,70
20231123,115200,411627440,8380,8380,8380,8380,11
20231123,115100,411535260,8380,8380,8380,8380,43
20231123,115000,411174920,8380,8380,8380,8380,12
20231123,114900,411074360,8380,8380,8390,8380,36
20231123,114800,410772610,8380,8380,8390,8380,12
20231123,114700,410671970,8380,8380,8380,8380,18
20231123,114600,410521130,8370,8370,8390,8370,46
20231123,114500,410135850,8370,8370,8380,8370,27
20231123,114400,409909830,8370,8370,8370,8370,11
20231123,114300,409817760,8380,8370,8380,8370,58
20231123,114200,409331840,8370,8360,8370,8360,90
20231123,114100,408578640,8360,8370,8370,8360,248
20231123,114000,406502960,8370,8370,8370,8370,24
20231123,113900,406302080,8370,8370,8370,8370,7
20231123,113800,406243490,8370,8370,8370,8370,46
20231123,113700,405858470,8370,8370,8370,8370,6
20231123,113600,405808250,8370,8370,8370,8370,34
20231123,113500,405523670,8370,8370,8370,8370,18
20231123,113400,405373010,8380,8370,8380,8370,18
20231123,113300,405222330,8370,8370,8380,8370,34
20231123,113200,404937730,8370,8370,8370,8370,15
20231123,113100,404812180,8370,8370,8370,8370,10
20231123,113000,404728480,8380,8370,8380,8370,43
20231123,112900,404368560,8370,8370,8370,8370,5
20231123,112800,404326710,8370,8370,8370,8370,49
20231123,112700,403916580,8370,8370,8370,8370,7
20231123,112600,403857990,8380,8370,8380,8370,10
20231123,112500,403774280,8370,8370,8370,8370,41
20231123,112400,403431110,8370,8370,8380,8370,14
20231123,112300,403313900,8380,8370,8380,8370,37
20231123,112200,403004200,8370,8380,8380,8370,20
20231123,112100,402836640,8380,8380,8400,8370,25
20231123,112000,402627110,8370,8370,8380,8370,84
20231123,111900,401924010,8380,8380,8380,8370,22
20231123,111800,401739740,8380,8370,8380,8370,41
20231123,111700,401396550,8370,8370,8370,8370,12
20231123,111600,401296110,8380,8370,8380,8370,13
20231123,111500,401187240,8370,8370,8370,8370,44
20231123,111400,400818960,8370,8380,8380,8370,514
20231123,111300,396511680,8380,8370,8380,8370,45
20231123,111200,396135020,8370,8370,8380,8370,6
20231123,111100,396084780,8380,8370,8380,8370,17
20231123,111000,395942440,8370,8370,8380,8370,37
20231123,110900,395632720,8370,8370,8380,8370,311
20231123,110800,393026650,8370,8370,8370,8370,4
20231123,110700,392993170,8370,8370,8380,8370,137
20231123,110600,391845270,8370,8370,8380,8370,15
20231123,110500,391719710,8370,8370,8380,8370,246
20231123,110400,389659090,8370,8370,8380,8370,101
20231123,110300,388812820,8370,8360,8370,8360,526
20231123,110200,384410240,8360,8360,8360,8360,42
20231123,110100,384059120,8360,8370,8370,8360,29
20231123,110000,383816460,8360,8360,8360,8360,44
20231123,105900,383448620,8360,8340,8370,8340,404
20231123,105800,380071200,8340,8330,8380,8330,6413
20231123,105700,326410890,8330,8330,8330,8330,62
20231123,105600,325894430,8330,8340,8340,8330,16
20231123,105500,325761110,8320,8320,8320,8320,35
20231123,105400,325469910,8320,8330,8330,8310,468
20231123,105300,321575910,8330,8320,8330,8310,838
20231123,105200,314600420,8320,8330,8330,8320,44
20231123,105100,314234330,8320,8330,8330,8320,25
20231123,105000,314026110,8330,8320,8330,8320,68
20231123,104900,313460070,8340,8310,8340,8310,413
20231123,104800,310027410,8310,8320,8320,8310,1802
20231123,104700,295045790,8320,8330,8330,8320,372
20231123,104600,291949750,8340,8350,8350,8340,677
20231123,104500,286303450,8350,8350,8350,8350,10
20231123,104400,286219950,8350,8320,8350,8310,455
20231123,104300,282433600,8320,8340,8340,8320,5931
20231123,104200,233078940,8340,8340,8340,8340,15
20231123,104100,232953840,8340,8340,8340,8340,2418
20231123,104000,212787720,8360,8360,8360,8350,3218
20231123,103900,185913400,8360,8370,8370,8360,2048
20231123,103800,168784040,8370,8380,8380,8370,11
20231123,103700,168691870,8370,8390,8390,8370,688
20231123,103600,162926280,8380,8390,8390,8380,87
20231123,103500,162196650,8380,8380,8380,8380,2
20231123,103400,162179890,8380,8390,8390,8380,54
20231123,103300,161726870,8390,8390,8390,8390,30
20231123,103200,161475170,8390,8380,8390,8380,216
20231123,103100,159662950,8380,8380,8380,8380,0
20231123,103000,159662950,8380,8380,8380,8380,5
20231123,102900,159621050,8390,8390,8390,8390,5
20231123,102800,159579100,8380,8380,8380,8380,2
20231123,102700,159562340,8380,8380,8380,8380,2
20231123,102600,159545580,8380,8380,8380,8380,0
20231123,102500,159545580,8380,8380,8380,8380,234
20231123,102400,157584660,8390,8390,8390,8390,607
20231123,102300,152491930,8390,8390,8390,8390,6
20231123,102200,152441590,8400,8400,8400,8400,0
20231123,102100,152441590,8400,8390,8400,8390,49
20231123,102000,152030010,8390,8390,8390,8390,2
20231123,101900,152013230,8390,8390,8390,8390,0
20231123,101800,152013230,8390,8400,8400,8390,171
20231123,101700,150577340,8400,8400,8400,8400,0
20231123,101600,150577340,8400,8400,8400,8400,1
20231123,101500,150568940,8400,8390,8400,8390,100
20231123,101400,149729440,8400,8400,8400,8400,0
20231123,101300,149729440,8400,8400,8400,8400,400
20231123,101200,146369440,8400,8410,8410,8400,1762
20231123,101100,131564810,8420,8420,8420,8420,73
20231123,101000,130950150,8430,8430,8430,8430,3
20231123,100900,130924860,8420,8420,8420,8420,30
20231123,100800,130672260,8430,8430,8430,8430,0
20231123,100700,130672260,8430,8420,8430,8420,262
20231123,100600,128465720,8440,8440,8440,8440,0
20231123,100500,128465720,8440,8440,8440,8440,0
20231123,100400,128465720,8440,8430,8440,8430,72
20231123,100300,127858400,8420,8430,8430,8420,71
20231123,100200,127260570,8430,8430,8430,8430,0
20231123,100100,127260570,8430,8430,8430,8430,3
20231123,100000,127235280,8430,8430,8430,8430,749
20231123,095900,120921210,8430,8430,8430,8430,254
20231123,095800,118779990,8420,8420,8420,8420,0
20231123,095700,118779990,8420,8420,8420,8420,0
20231123,095600,118779990,8420,8420,8420,8420,34
20231123,095500,118493710,8420,8420,8420,8420,341
20231123,095400,115622490,8430,8440,8440,8430,1000
20231123,095300,107186340,8440,8440,8440,8440,4
20231123,095200,107152580,8440,8440,8440,8440,0
20231123,095100,107152580,8440,8440,8440,8440,0
20231123,095000,107152580,8440,8440,8440,8440,0
20231123,094900,107152580,8440,8470,8470,8440,325
20231123,094800,104409550,8470,8470,8470,8470,12
20231123,094700,104307910,8470,8440,8470,8440,453
20231123,094600,100472590,8440,8440,8440,8430,352
20231123,094500,97504540,8440,8450,8450,8440,1099
20231123,094400,88228940,8470,8470,8470,8470,1
20231123,094300,88220470,8450,8450,8450,8450,0
20231123,094200,88220470,8450,8450,8450,8450,0
20231123,094100,88220470,8450,8460,8460,8450,560
20231123,094000,83483300,8460,8460,8460,8460,0
20231123,093900,83483300,8460,8460,8460,8460,0
20231123,093800,83483300,8460,8460,8460,8460,1
20231123,093700,83474840,8460,8460,8460,8460,6
20231123,093600,83424080,8460,8460,8460,8460,30
20231123,093500,83170280,8460,8460,8460,8460,1
20231123,093400,83161820,8460,8460,8460,8460,0
20231123,093300,83161820,8460,8470,8470,8460,18
20231123,093200,83009490,8460,8470,8470,8460,54
20231123,093100,82552610,8430,8470,8470,8420,2249
20231123,093000,63584480,8470,8470,8470,8470,1
20231123,092900,63576010,8450,8450,8450,8450,7
20231123,092800,63516860,8450,8440,8450,8440,214
20231123,092700,61710200,8440,8460,8460,8440,520
20231123,092600,57316650,8470,8470,8470,8470,40
20231123,092500,56977850,8470,8460,8470,8450,1282
20231123,092400,46130010,8470,8480,8480,8470,313
20231123,092300,43478670,8480,8480,8490,8480,177
20231123,092200,41977610,8490,8490,8490,8490,1
20231123,092100,41969120,8490,8490,8490,8490,83
20231123,092000,41264450,8490,8500,8500,8490,90
20231123,091900,40499830,8500,8500,8500,8500,0
20231123,091800,40499830,8500,8490,8500,8490,778
20231123,091700,33886920,8490,8490,8490,8490,120
20231123,091600,32868120,8490,8490,8490,8490,122
20231123,091500,31832340,8490,8510,8510,8490,517
20231123,091400,27437370,8510,8510,8510,8510,66
20231123,091300,26875710,8510,8520,8520,8510,431
20231123,091200,23206770,8520,8520,8530,8520,60
20231123,091100,22695560,8520,8510,8520,8510,178
20231123,091000,21179780,8510,8500,8520,8500,218
20231123,090900,19324660,8500,8470,8500,8470,111
20231123,090800,18381190,8470,8470,8470,8470,100
20231123,090700,17534190,8460,8460,8460,8460,0
20231123,090600,17534190,8460,8460,8460,8460,0
20231123,090500,17534190,8460,8460,8460,8460,0
20231123,090400,17534190,8460,8460,8460,8460,0
20231123,090300,17534190,8460,8460,8460,8460,0
20231123,090200,17534190,8460,8460,8460,8460,554
20231123,090100,12847350,8460,8500,8500,8460,1321
20231123,090000,1634720,8510,8510,8550,8510,192